La bourse est fermée
CAC 40
6 553,86 +9,19 (+0,14 %) Euro Stoxx 50
3 776,81 +19,76 (+0,53 %) Dow Jones
33 761,05 +424,38 (+1,27 %) EUR/USD
1,0257 -0,0068 (-0,66 %) Gold future
1 818,90 +11,70 (+0,65 %) BTC-EUR
23 840,36 +104,06 (+0,44 %)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:455.00
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819C00455000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 2.97 | 2.78 | 3.10 | +1.50 | +102.04% | 209 | 422 | 27.20% |
| ADBE220826C00455000 | 2022-08-12 3:33PM EDT | 2022-08-26 | 6.18 | 5.85 | 6.55 | +2.03 | +48.92% | 10 | 160 | 30.04% |
| ADBE220902C00455000 | 2022-08-12 2:37PM EDT | 2022-09-02 | 8.16 | 8.05 | 9.15 | -0.93 | -10.23% | 15 | 36 | 30.86% |
| ADBE220909C00455000 | 2022-08-12 3:12PM EDT | 2022-09-09 | 10.25 | 10.10 | 11.55 | +1.35 | +15.17% | 4 | 30 | 31.72% |
| ADBE220916C00455000 | 2022-08-12 3:55PM EDT | 2022-09-16 | 15.94 | 15.75 | 17.05 | +3.55 | +28.65% | 10 | 174 | 38.47% |
| ADBE221021C00455000 | 2022-08-11 2:28PM EDT | 2022-10-21 | 20.50 | 23.85 | 24.55 | 0.00 | - | 5 | 100 | 36.87% |
| ADBE221216C00455000 | 2022-08-10 3:39PM EDT | 2022-12-16 | 32.25 | 34.25 | 36.00 | 0.00 | - | 11 | 54 | 38.44% |
| ADBE230120C00455000 | 2022-08-12 3:44PM EDT | 2023-01-20 | 40.50 | 40.00 | 40.95 | +5.00 | +14.08% | 5 | 129 | 38.20% |
| ADBE230616C00455000 | 2022-08-05 3:12PM EDT | 2023-06-16 | 51.79 | 58.10 | 60.20 | 0.00 | - | 1 | 19 | 39.45% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE220819P00455000 | 2022-08-12 3:39PM EDT | 2022-08-19 | 12.60 | 11.75 | 12.50 | -7.40 | -37.00% | 2 | 20 | 27.53% |
| ADBE220826P00455000 | 2022-08-12 2:17PM EDT | 2022-08-26 | 16.24 | 14.55 | 17.40 | -11.43 | -41.31% | 1 | 4 | 34.60% |
| ADBE220909P00455000 | 2022-08-01 1:03PM EDT | 2022-09-09 | 47.00 | 17.60 | 20.10 | 0.00 | - | - | 2 | 30.11% |
| ADBE220916P00455000 | 2022-08-12 3:54PM EDT | 2022-09-16 | 24.45 | 22.80 | 24.65 | -1.40 | -5.42% | 5 | 31 | 35.32% |
| ADBE221021P00455000 | 2022-08-12 3:52PM EDT | 2022-10-21 | 31.70 | 30.45 | 31.60 | -5.79 | -15.44% | 2 | 45 | 33.95% |
| ADBE230120P00455000 | 2022-08-12 12:02PM EDT | 2023-01-20 | 46.45 | 43.00 | 44.25 | -0.90 | -1.90% | 12 | 209 | 33.11% |
| ADBE230616P00455000 | 2022-06-17 9:30AM EDT | 2023-06-16 | 122.70 | 93.40 | 99.10 | 0.00 | - | 4 | 4 | 56.08% |
© 2022 Yahoo. Tous droits réservés.
